FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
229.55
+0.74 (0.32%)
At close: Sep 12, 2025, 4:00 PM EDT
230.00
+0.45 (0.20%)
After-hours: Sep 12, 2025, 7:58 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 227.26 | 230.95 | 226.99 | 229.55 | 229.55 | 0.32% | 1,688,913 |
| Sep 11, 2025 | 222.32 | 230.31 | 222.32 | 228.81 | 228.81 | 1.38% | 1,931,709 |
| Sep 10, 2025 | 225.65 | 228.00 | 224.53 | 225.69 | 225.69 | -0.03% | 1,446,398 |
| Sep 9, 2025 | 224.46 | 226.61 | 224.00 | 225.75 | 225.75 | 0.33% | 1,192,865 |
| Sep 8, 2025 | 226.99 | 226.99 | 222.06 | 225.00 | 225.00 | -1.19% | 2,092,717 |
| Sep 5, 2025 | 224.46 | 229.66 | 224.36 | 227.72 | 226.26 | 1.08% | 1,665,542 |
| Sep 4, 2025 | 225.69 | 225.69 | 221.31 | 225.28 | 223.84 | -0.03% | 1,773,926 |
| Sep 3, 2025 | 225.00 | 226.10 | 223.51 | 225.34 | 223.90 | 0.52% | 1,680,451 |
| Sep 2, 2025 | 225.99 | 227.20 | 222.84 | 224.18 | 222.75 | -2.98% | 2,077,323 |
| Aug 29, 2025 | 231.54 | 233.16 | 229.97 | 231.07 | 229.59 | -0.09% | 1,485,522 |
| Aug 28, 2025 | 232.99 | 232.99 | 228.03 | 231.27 | 229.79 | -0.40% | 1,400,480 |
| Aug 27, 2025 | 230.83 | 232.86 | 230.21 | 232.21 | 230.72 | 0.48% | 1,083,953 |
| Aug 26, 2025 | 232.50 | 232.83 | 229.96 | 231.10 | 229.62 | -0.82% | 1,743,812 |
| Aug 25, 2025 | 235.92 | 237.00 | 231.59 | 233.00 | 231.51 | -1.60% | 1,470,405 |
| Aug 22, 2025 | 226.78 | 238.09 | 226.78 | 236.80 | 235.28 | 5.11% | 1,750,364 |
| Aug 21, 2025 | 226.31 | 227.30 | 224.69 | 225.28 | 223.84 | -0.85% | 1,431,846 |
| Aug 20, 2025 | 232.12 | 233.43 | 227.13 | 227.21 | 225.76 | -2.54% | 1,285,083 |
| Aug 19, 2025 | 229.36 | 234.60 | 228.71 | 233.13 | 231.64 | 2.38% | 1,409,797 |
| Aug 18, 2025 | 225.28 | 228.46 | 223.75 | 227.72 | 226.26 | 0.20% | 1,317,998 |
| Aug 15, 2025 | 231.44 | 232.11 | 227.10 | 227.26 | 225.81 | -1.65% | 1,798,722 |
| Aug 14, 2025 | 228.42 | 233.35 | 227.05 | 231.07 | 229.59 | 0.25% | 1,617,204 |
| Aug 13, 2025 | 230.00 | 230.73 | 220.00 | 230.50 | 229.02 | 0.03% | 3,386,999 |
| Aug 12, 2025 | 227.01 | 233.57 | 226.05 | 230.42 | 228.95 | 2.59% | 1,921,125 |
| Aug 11, 2025 | 228.54 | 231.40 | 222.21 | 224.61 | 223.17 | -1.51% | 1,522,397 |
| Aug 8, 2025 | 226.02 | 228.67 | 222.42 | 228.05 | 226.59 | 1.51% | 1,325,116 |
| Aug 7, 2025 | 228.75 | 230.00 | 224.11 | 224.66 | 223.22 | -0.79% | 1,454,640 |
| Aug 6, 2025 | 223.42 | 227.85 | 221.65 | 226.45 | 225.00 | 1.82% | 2,130,714 |
| Aug 5, 2025 | 217.62 | 223.15 | 216.70 | 222.41 | 220.99 | 2.26% | 1,972,867 |
| Aug 4, 2025 | 218.00 | 218.50 | 216.10 | 217.49 | 216.10 | 0.18% | 1,819,851 |
| Aug 1, 2025 | 221.83 | 221.84 | 216.14 | 217.10 | 215.71 | -2.86% | 2,213,877 |
| Jul 31, 2025 | 222.66 | 225.07 | 220.98 | 223.49 | 222.06 | -0.17% | 2,296,579 |
| Jul 30, 2025 | 233.44 | 234.00 | 222.28 | 223.86 | 222.43 | -4.55% | 3,617,327 |
| Jul 29, 2025 | 240.28 | 241.65 | 234.25 | 234.54 | 233.04 | -3.25% | 2,068,886 |
| Jul 28, 2025 | 240.37 | 244.40 | 239.45 | 242.41 | 240.86 | -0.32% | 1,624,527 |
| Jul 25, 2025 | 238.20 | 243.64 | 237.54 | 243.20 | 241.64 | 2.83% | 1,812,785 |
| Jul 24, 2025 | 237.50 | 239.39 | 236.32 | 236.51 | 235.00 | -0.58% | 2,079,819 |
| Jul 23, 2025 | 233.20 | 239.72 | 231.48 | 237.90 | 236.38 | 2.68% | 2,255,100 |
| Jul 22, 2025 | 226.53 | 232.15 | 226.23 | 231.70 | 230.22 | 2.64% | 1,833,600 |
| Jul 21, 2025 | 227.38 | 228.68 | 225.67 | 225.73 | 224.29 | -0.39% | 1,149,808 |
| Jul 18, 2025 | 229.40 | 229.73 | 224.73 | 226.62 | 225.17 | -0.77% | 1,776,872 |
| Jul 17, 2025 | 229.00 | 230.20 | 226.40 | 228.37 | 226.91 | -0.17% | 1,328,928 |
| Jul 16, 2025 | 231.60 | 232.71 | 226.72 | 228.75 | 227.29 | -0.83% | 1,906,491 |
| Jul 15, 2025 | 233.99 | 234.77 | 230.66 | 230.66 | 229.18 | -1.42% | 1,720,309 |
| Jul 14, 2025 | 235.22 | 235.60 | 231.64 | 233.98 | 232.48 | -0.88% | 1,433,186 |
| Jul 11, 2025 | 237.13 | 237.52 | 234.57 | 236.06 | 234.55 | -1.12% | 1,667,418 |
| Jul 10, 2025 | 236.88 | 240.36 | 236.62 | 238.73 | 237.20 | 0.94% | 1,940,500 |
| Jul 9, 2025 | 238.88 | 239.21 | 236.16 | 236.51 | 235.00 | -0.92% | 1,938,385 |
| Jul 8, 2025 | 235.83 | 239.90 | 235.00 | 238.71 | 237.18 | 1.54% | 1,960,342 |
| Jul 7, 2025 | 240.50 | 242.30 | 234.50 | 235.09 | 233.59 | -2.55% | 2,609,727 |
| Jul 3, 2025 | 243.75 | 245.76 | 240.12 | 241.23 | 239.69 | 0.87% | 2,410,389 |